Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $65.80 as of 10/1/2026 10:40:28 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.20 | 34.00 | 32.10 | 31.00 | 0.00 | 0.00% | 0.92 | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 37.50 | 27.70 | 31.80 | 29.75 | 46.82 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.53 | 0.99 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 3:59:53 PM EST |
| 40.00 | 25.20 | 29.20 | 27.20 | 28.20 | 0.00 | 0.00% | 0.68 | 0 | 10 | 1.37 | 0.99 | 0.00 | -0.01 | 9/15/2026 | 10/1/2026 3:59:53 PM EST |
| 42.50 | 22.90 | 26.80 | 24.85 | 42.50 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.27 | 0.98 | 0.00 | -0.01 | 7/14/2026 | 10/1/2026 3:59:53 PM EST |
| 45.00 | 20.40 | 24.20 | 22.30 | 21.23 | 0.00 | 0.00% | 0.50 | 0 | 301 | 1.13 | 0.97 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 47.50 | 18.00 | 21.80 | 19.90 | 21.55 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.03 | 0.95 | 0.01 | -0.02 | 9/15/2026 | 10/1/2026 3:59:53 PM EST |
| 50.00 | 15.70 | 19.50 | 17.60 | 17.90 | 0.00 | 0.00% | 0.35 | 0 | 316 | 0.96 | 0.92 | 0.01 | -0.02 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 55.00 | 11.70 | 14.80 | 13.25 | 19.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.79 | 0.84 | 0.02 | -0.04 | 9/14/2026 | 10/1/2026 3:59:53 PM EST |
| 57.50 | 9.10 | 11.90 | 10.50 | 34.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.63 | 0.80 | 0.02 | -0.04 | 7/9/2026 | 10/1/2026 3:59:53 PM EST |
| 60.00 | 7.20 | 11.00 | 9.10 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.72 | 0.74 | 0.02 | -0.05 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 62.50 | 5.50 | 9.60 | 7.55 | 7.00 | -0.20 | -2.78% | 0.12 | 6 | 70 | 0.50 | 0.68 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 65.00 | 4.00 | 8.10 | 6.05 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 812 | 0.50 | 0.61 | 0.03 | -0.05 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 67.50 | 4.50 | 6.10 | 5.30 | 4.80 | +0.40 | +9.10% | 0.08 | 71 | 57 | 0.55 | 0.52 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 70.00 | 1.60 | 5.60 | 3.60 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.48 | 0.44 | 0.03 | -0.05 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 72.50 | 1.05 | 4.90 | 2.98 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | 0.35 | 0.03 | -0.04 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 75.00 | 0.40 | 2.50 | 1.45 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 540 | 0.39 | 0.25 | 0.03 | -0.03 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 77.50 | 1.00 | 2.25 | 1.63 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.49 | 0.19 | 0.03 | -0.03 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 1.10 | +0.10 | +10.00% | 0.01 | 15 | 294 | 0.60 | 0.14 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.79 | 0.10 | 0.02 | -0.02 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 0.15 | 1.60 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.51 | 0.05 | 0.01 | -0.01 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.61 | 0.04 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.64 | 0.02 | 0.01 | -0.01 | 9/17/2026 | 10/1/2026 3:59:53 PM EST |
| 92.50 | 0.00 | 1.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.69 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:53 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 100.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/1/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 37.50 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.54 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 10/1/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 324 | 1.03 | -0.03 | 0.00 | -0.01 | 8/28/2026 | 10/1/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.11 | -0.05 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 300 | 1.02 | -0.08 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 55.00 | 0.20 | 3.30 | 1.75 | 1.54 | +0.44 | +40.00% | 0.03 | 5 | 126 | 0.62 | -0.16 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 3.50 | 1.75 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.81 | -0.20 | 0.02 | -0.04 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 60.00 | 1.10 | 2.40 | 1.75 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.47 | -0.26 | 0.02 | -0.05 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 62.50 | 0.75 | 4.70 | 2.73 | 3.38 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.48 | -0.32 | 0.03 | -0.05 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 65.00 | 2.35 | 5.40 | 3.88 | 4.05 | -0.15 | -3.58% | 0.06 | 8 | 469 | 0.50 | -0.39 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 67.50 | 3.50 | 6.40 | 4.95 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.48 | -0.48 | 0.03 | -0.05 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 70.00 | 4.50 | 8.40 | 6.45 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.49 | -0.56 | 0.03 | -0.05 | 9/17/2026 | 10/1/2026 3:59:53 PM EST |
| 72.50 | 6.20 | 10.00 | 8.10 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.48 | -0.65 | 0.03 | -0.04 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 75.00 | 8.10 | 11.80 | 9.95 | 10.23 | 0.00 | 0.00% | 0.13 | 0 | 320 | 0.46 | -0.75 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 77.50 | 10.40 | 13.00 | 11.70 | 7.39 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.63 | -0.81 | 0.03 | -0.03 | 7/30/2026 | 10/1/2026 3:59:53 PM EST |
| 80.00 | 12.40 | 16.00 | 14.20 | 14.20 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.76 | -0.86 | 0.02 | -0.02 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 82.50 | 15.20 | 18.20 | 16.70 | % | 0.20 | 0 | 0 | 0.78 | -0.90 | 0.02 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 85.00 | 17.00 | 20.40 | 18.70 | 9.54 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.80 | -0.95 | 0.01 | -0.01 | 8/24/2026 | 10/1/2026 3:59:53 PM EST |
| 87.50 | 18.70 | 22.80 | 20.75 | % | 0.24 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 90.00 | 21.90 | 25.20 | 23.55 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.88 | -0.98 | 0.01 | -0.01 | 7/13/2026 | 10/1/2026 3:59:53 PM EST |
| 92.50 | 23.70 | 27.60 | 25.65 | % | 0.28 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 95.00 | 26.20 | 30.10 | 28.15 | 12.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 7/9/2026 | 10/1/2026 3:59:53 PM EST |
| 97.50 | 28.50 | 32.60 | 30.55 | 14.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 31.20 | 35.10 | 33.15 | 16.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 35.90 | 40.10 | 38.00 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 110.00 | 41.00 | 45.10 | 43.05 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 115.00 | 45.90 | 50.10 | 48.00 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 120.00 | 50.90 | 55.10 | 53.00 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 125.00 | 55.90 | 60.10 | 58.00 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 130.00 | 60.90 | 65.10 | 63.00 | % | 0.48 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 135.00 | 65.90 | 70.10 | 68.00 | % | 0.50 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |